28.39
-1.72(-5.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 30.35 | 28.39 | 28.39 | 30.35 | 28.3 | 3.87M |
| October 16, 2025 | 30.97 | 30.11 | 30.11 | 31 | 30.05 | 2.35M |
| October 15, 2025 | 29.85 | 30.67 | 30.67 | 30.7 | 29.45 | 3.36M |
| October 14, 2025 | 32.26 | 29.9 | 29.9 | 32.49 | 29.89 | 5.55M |
| October 13, 2025 | 28.82 | 31.47 | 31.47 | 31.92 | 28.58 | 6.01M |
| October 10, 2025 | 31.94 | 30.32 | 30.32 | 31.94 | 30.1 | 5.05M |
| October 09, 2025 | 30.08 | 31.01 | 31.01 | 31.31 | 29.7 | 5.14M |
| September 30, 2025 | 29.3 | 30.17 | 30.17 | 30.17 | 28.66 | 4.63M |
| September 29, 2025 | 30.3 | 29.71 | 29.71 | 30.3 | 29.6 | 4.14M |
| September 26, 2025 | 29.95 | 29.95 | 29.95 | 31.5 | 29.58 | 5.22M |
| September 25, 2025 | 30.5 | 29.9 | 29.9 | 30.5 | 29.34 | 4.51M |
| September 24, 2025 | 29.1 | 30.15 | 30.15 | 30.28 | 28.66 | 4.56M |
| September 23, 2025 | 29.11 | 29 | 29 | 29.46 | 28.27 | 4.45M |
| September 22, 2025 | 29.7 | 29.22 | 29.22 | 29.7 | 28.73 | 4.14M |
| September 19, 2025 | 29.11 | 29.27 | 29.27 | 30.13 | 28.91 | 4.55M |
| September 18, 2025 | 30.01 | 28.68 | 28.68 | 30.56 | 28.22 | 9.03M |
| September 17, 2025 | 28.2 | 30.05 | 30.05 | 30.39 | 27.98 | 8.41M |
| September 16, 2025 | 26.67 | 28.2 | 28.2 | 28.44 | 26.05 | 8.81M |
| September 15, 2025 | 25.48 | 26.48 | 26.48 | 26.76 | 25.14 | 5.63M |
| September 12, 2025 | 25.5 | 25.19 | 25.19 | 25.63 | 24.98 | 3.05M |
| September 11, 2025 | 24.8 | 25.78 | 25.78 | 26.35 | 24.38 | 4.25M |
| September 10, 2025 | 25.19 | 24.68 | 24.68 | 25.36 | 24.56 | 1.98M |
| September 09, 2025 | 24.89 | 25.07 | 25.07 | 25.61 | 24.55 | 3.64M |
| September 08, 2025 | 24.7 | 24.77 | 24.77 | 25.26 | 24.32 | 2.99M |
| September 05, 2025 | 23.79 | 24.46 | 24.46 | 24.55 | 23.65 | 3.07M |
| September 04, 2025 | 24.1 | 23.64 | 23.64 | 24.4 | 23.21 | 3.92M |
| September 03, 2025 | 24.08 | 24.02 | 24.02 | 24.44 | 23.8 | 2.84M |
| September 02, 2025 | 24.97 | 24.08 | 24.08 | 24.97 | 23.66 | 4.9M |
| September 01, 2025 | 25.29 | 24.97 | 24.97 | 26.06 | 24.83 | 4.68M |
| August 29, 2025 | 26.22 | 25.29 | 25.29 | 26.48 | 24.88 | 5.38M |
| August 28, 2025 | 25.53 | 25.64 | 25.64 | 25.92 | 24.8 | 4.71M |
| August 27, 2025 | 27.1 | 25.53 | 25.53 | 27.25 | 25.52 | 5.38M |
| August 26, 2025 | 25.86 | 26.78 | 26.78 | 27.3 | 25.66 | 6.45M |
| August 25, 2025 | 26.13 | 25.79 | 25.79 | 26.34 | 25.64 | 3.58M |
| August 22, 2025 | 25.63 | 26.12 | 26.12 | 26.2 | 25.44 | 2.08M |
| August 21, 2025 | 26.1 | 25.85 | 25.85 | 26.48 | 25.38 | 3.26M |
| August 20, 2025 | 25.89 | 25.97 | 25.97 | 26.26 | 25.52 | 2.37M |
| August 19, 2025 | 26.25 | 25.89 | 25.89 | 26.72 | 25.63 | 2.77M |
| August 18, 2025 | 25.33 | 26.25 | 26.25 | 26.63 | 24.9 | 5.27M |
| August 15, 2025 | 24.87 | 25.39 | 25.39 | 25.66 | 24.72 | 3.05M |
| August 14, 2025 | 25.43 | 24.88 | 24.88 | 25.57 | 24.7 | 5.17M |
| August 13, 2025 | 26.42 | 25.56 | 25.56 | 26.9 | 24.8 | 7.55M |
| August 12, 2025 | 26.98 | 26.44 | 26.44 | 27.08 | 26.38 | 2.8M |
| August 11, 2025 | 26.52 | 26.96 | 26.96 | 27.9 | 26.52 | 2.76M |
| August 08, 2025 | 26.8 | 26.97 | 26.97 | 27.03 | 26.5 | 1.74M |
| August 07, 2025 | 27.46 | 26.81 | 26.81 | 27.54 | 26.76 | 2.19M |
| August 06, 2025 | 27.45 | 27.46 | 27.46 | 27.65 | 27.15 | 1.53M |
| August 05, 2025 | 27.64 | 27.27 | 27.27 | 28.08 | 27.21 | 2.41M |
| August 04, 2025 | 26.5 | 27.64 | 27.64 | 27.66 | 26.5 | 2.2M |
| August 01, 2025 | 26.71 | 26.72 | 26.72 | 26.96 | 26.51 | 950,439 |
| July 31, 2025 | 26.7 | 26.58 | 26.58 | 27.27 | 26.46 | 1.83M |
| July 30, 2025 | 27.1 | 26.56 | 26.56 | 27.1 | 26.35 | 1.76M |
| July 29, 2025 | 26.6 | 26.93 | 26.93 | 27.38 | 26.6 | 1.99M |
| July 28, 2025 | 27.32 | 26.88 | 26.88 | 27.55 | 26.7 | 3.38M |
| July 25, 2025 | 27.78 | 27.52 | 27.52 | 27.78 | 27.08 | 2.23M |
| July 24, 2025 | 26.8 | 27.78 | 27.78 | 28.04 | 26.66 | 3.51M |
| July 23, 2025 | 27.13 | 27.02 | 27.02 | 27.4 | 26.66 | 2.42M |
| July 22, 2025 | 27.59 | 27.13 | 27.13 | 27.72 | 27.01 | 2.92M |
| July 21, 2025 | 26.04 | 27.59 | 27.59 | 27.66 | 26.04 | 5.06M |
| July 18, 2025 | 24.2 | 26.04 | 26.04 | 26.13 | 24.2 | 4.77M |